1,580$
-0,63%
Echtzeit-Aktienkurs Highway Holdings Limited
Bid:
Ask:
Aktienkurse zur Highway Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 0,00% | 4.003,00 |
| 23.04.2025 | 1,64 | 1,65 | 1,59 | 1,59 | 3,25% | 3.267,00 |
| 22.04.2025 | 1,59 | 1,60 | 1,54 | 1,54 | -1,91% | 5.710,00 |
| 21.04.2025 | 1,47 | 1,59 | 1,47 | 1,57 | 5,37% | 6.747,00 |
| 17.04.2025 | 1,47 | 1,49 | 1,44 | 1,49 | -1,32% | 3.962,00 |
| 16.04.2025 | 1,52 | 1,54 | 1,51 | 1,51 | -1,56% | 2.003,00 |
| 15.04.2025 | 1,53 | 1,57 | 1,53 | 1,53 | 5,07% | 6.903,00 |
| 14.04.2025 | 1,50 | 1,50 | 1,43 | 1,46 | 2,82% | 6.263,00 |
| 11.04.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -2,22% | 8.050,00 |
| 10.04.2025 | 1,43 | 1,49 | 1,43 | 1,45 | 0,78% | 2.522,00 |
| 09.04.2025 | 1,46 | 1,46 | 1,40 | 1,44 | 2,93% | 15.651,00 |
| 08.04.2025 | 1,61 | 1,61 | 1,40 | 1,40 | -13,04% | 63.518,00 |
| 07.04.2025 | 1,73 | 1,73 | 1,60 | 1,61 | -8,00% | 14.542,00 |
| 04.04.2025 | 1,81 | 1,81 | 1,75 | 1,75 | -3,31% | 25.839,00 |
| 03.04.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,56% | 903,00 |
| 02.04.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -1,10% | 1.433,00 |
| 01.04.2025 | 1,83 | 1,88 | 1,82 | 1,82 | -1,36% | 8.910,00 |
| 31.03.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 0,27% | 935,00 |
| 28.03.2025 | 1,90 | 1,90 | 1,83 | 1,84 | -2,90% | 3.078,00 |
| 27.03.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 0,80% | 391,00 |
| 26.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | 269,00 |
| 25.03.2025 | 1,84 | 1,91 | 1,84 | 1,91 | 1,60% | 1.033,00 |
| 24.03.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -0,79% | 2.349,00 |
| 21.03.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 0,80% | 1.830,00 |
| 20.03.2025 | 1,86 | 1,89 | 1,86 | 1,88 | 1,08% | 1.485,00 |
| 19.03.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 2,14% | 823,00 |
| 18.03.2025 | 1,85 | 1,88 | 1,82 | 1,82 | 0,22% | 1.362,00 |
| 17.03.2025 | 1,80 | 1,86 | 1,80 | 1,82 | -0,60% | 3.455,00 |
| 14.03.2025 | 1,82 | 1,85 | 1,82 | 1,83 | -3,79% | 1.256,00 |
| 13.03.2025 | 1,89 | 1,90 | 1,85 | 1,90 | 0,00% | 2.584,00 |
| 12.03.2025 | 1,89 | 1,90 | 1,84 | 1,90 | 0,53% | 1.765,00 |
| 11.03.2025 | 1,80 | 1,89 | 1,80 | 1,89 | 4,42% | 2.443,00 |
| 10.03.2025 | 1,80 | 1,88 | 1,80 | 1,81 | -1,90% | 1.664,00 |
| 07.03.2025 | 1,85 | 1,88 | 1,81 | 1,85 | 1,93% | 3.781,00 |
| 06.03.2025 | 1,81 | 1,83 | 1,81 | 1,81 | 0,01% | 1.173,00 |
| 05.03.2025 | 1,81 | 1,85 | 1,81 | 1,81 | -1,79% | 954,00 |
| 04.03.2025 | 1,82 | 1,86 | 1,81 | 1,84 | 1,82% | 1.691,00 |
| 03.03.2025 | 1,81 | 1,87 | 1,81 | 1,81 | -0,55% | 2.363,00 |
| 28.02.2025 | 1,83 | 1,83 | 1,82 | 1,82 | 0,00% | 988,00 |
| 27.02.2025 | 1,84 | 1,86 | 1,81 | 1,82 | -0,71% | 1.909,00 |
| 26.02.2025 | 1,85 | 1,91 | 1,80 | 1,83 | -0,92% | 5.658,00 |
| 25.02.2025 | 1,86 | 1,86 | 1,82 | 1,85 | -0,54% | 2.276,00 |
| 24.02.2025 | 1,88 | 1,91 | 1,85 | 1,86 | -0,53% | 8.651,00 |
| 21.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | 638,00 |
| 20.02.2025 | 1,89 | 1,94 | 1,84 | 1,87 | 0,00% | 3.949,00 |
| 19.02.2025 | 1,87 | 1,88 | 1,87 | 1,87 | -0,74% | 1.409,00 |
| 18.02.2025 | 1,84 | 1,91 | 1,84 | 1,88 | 0,37% | 4.380,00 |
| 14.02.2025 | 1,87 | 1,88 | 1,84 | 1,88 | 0,37% | 1.880,00 |
| 13.02.2025 | 1,86 | 1,94 | 1,86 | 1,87 | 0,00% | 1.054,00 |
| 12.02.2025 | 1,87 | 1,87 | 1,86 | 1,87 | 0,38% | 971,00 |
| 11.02.2025 | 1,85 | 1,93 | 1,85 | 1,86 | 0,70% | 7.105,00 |
| 10.02.2025 | 1,90 | 1,90 | 1,84 | 1,85 | 0,54% | 1.063,00 |
| 07.02.2025 | 1,88 | 1,90 | 1,84 | 1,84 | -2,13% | 1.251,00 |
| 06.02.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 0,59% | 2.488,00 |
| 05.02.2025 | 1,86 | 1,87 | 1,85 | 1,87 | 2,13% | 1.772,00 |
| 04.02.2025 | 1,86 | 1,88 | 1,83 | 1,83 | -1,77% | 6.534,00 |
| 03.02.2025 | 1,85 | 1,89 | 1,85 | 1,86 | -1,17% | 2.307,00 |
| 31.01.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 0,86% | 815,00 |
| 30.01.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,25% | 2.593,00 |
| 29.01.2025 | 1,87 | 1,91 | 1,87 | 1,87 | 0,20% | 1.243,00 |
| 28.01.2025 | 1,86 | 1,87 | 1,85 | 1,87 | 0,54% | 1.953,00 |
| 27.01.2025 | 1,85 | 1,88 | 1,85 | 1,86 | 0,54% | 2.859,00 |
| 24.01.2025 | 1,94 | 1,94 | 1,85 | 1,85 | -4,64% | 14.445,00 |
| 23.01.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 2,65% | 2.716,00 |
| 22.01.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,82% | 8.774,00 |
| 21.01.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,26% | 1.318,00 |
| 17.01.2025 | 1,95 | 1,96 | 1,91 | 1,92 | 0,26% | 16.794,00 |
| 16.01.2025 | 1,97 | 1,97 | 1,90 | 1,92 | 0,79% | 2.436,00 |
| 15.01.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -1,55% | 2.249,00 |
| 14.01.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 0,52% | 2.845,00 |
| 13.01.2025 | 1,93 | 1,98 | 1,92 | 1,92 | -1,03% | 3.740,00 |
| 10.01.2025 | 1,92 | 1,96 | 1,92 | 1,94 | 0,52% | 6.031,00 |
| 08.01.2025 | 1,92 | 1,95 | 1,92 | 1,93 | -2,14% | 9.531,00 |
| 07.01.2025 | 2,05 | 2,05 | 1,97 | 1,97 | 0,62% | 1.166,00 |
| 06.01.2025 | 2,04 | 2,05 | 1,95 | 1,96 | -2,97% | 9.814,00 |
| 03.01.2025 | 2,01 | 2,04 | 1,98 | 2,02 | 0,50% | 25.407,00 |
| 02.01.2025 | 1,95 | 2,02 | 1,95 | 2,01 | 3,08% | 54.569,00 |
| 31.12.2024 | 1,94 | 1,98 | 1,93 | 1,95 | 1,56% | 12.169,00 |
| 30.12.2024 | 1,95 | 1,95 | 1,90 | 1,92 | -1,54% | 27.221,00 |
| 27.12.2024 | 1,95 | 1,98 | 1,95 | 1,95 | 0,00% | 12.133,00 |
| 26.12.2024 | 1,99 | 1,99 | 1,92 | 1,95 | 0,52% | 22.082,00 |
| 24.12.2024 | 1,91 | 1,99 | 1,91 | 1,94 | 1,57% | 19.476,00 |
| 23.12.2024 | 1,90 | 1,92 | 1,90 | 1,91 | 0,53% | 3.940,00 |
| 20.12.2024 | 1,90 | 1,95 | 1,90 | 1,90 | 0,00% | 3.180,00 |
| 19.12.2024 | 1,90 | 1,91 | 1,89 | 1,90 | 0,00% | 5.736,00 |
| 18.12.2024 | 1,93 | 1,93 | 1,90 | 1,90 | 0,00% | 1.351,00 |
| 17.12.2024 | 1,90 | 1,91 | 1,89 | 1,90 | 0,00% | 13.679,00 |
| 16.12.2024 | 1,90 | 1,90 | 1,89 | 1,90 | 0,26% | 36.440,00 |
| 13.12.2024 | 1,97 | 1,97 | 1,87 | 1,90 | -0,79% | 10.946,00 |
| 12.12.2024 | 1,83 | 1,92 | 1,83 | 1,91 | 0,00% | 22.696,00 |
| 11.12.2024 | 1,96 | 1,96 | 1,91 | 1,91 | -2,55% | 9.578,00 |
| 10.12.2024 | 1,94 | 1,99 | 1,90 | 1,96 | 1,55% | 5.355,00 |
| 09.12.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 0,00% | 5.107,00 |
| 06.12.2024 | 1,93 | 1,95 | 1,91 | 1,93 | -0,52% | 6.064,00 |
| 05.12.2024 | 1,93 | 1,94 | 1,89 | 1,94 | -0,51% | 4.734,00 |
| 04.12.2024 | 1,99 | 1,99 | 1,93 | 1,95 | -0,51% | 4.612,00 |
| 03.12.2024 | 1,98 | 2,00 | 1,92 | 1,96 | 0,51% | 44.779,00 |
| 02.12.2024 | 1,90 | 1,97 | 1,90 | 1,95 | -1,52% | 3.783,00 |
| 29.11.2024 | 1,91 | 1,98 | 1,86 | 1,98 | 3,66% | 19.205,00 |
| 27.11.2024 | 1,91 | 1,94 | 1,91 | 1,91 | 0,00% | 3.252,00 |